Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.14 | 12.18 | 11.86 | 12.14 | 10,551,561 | +0.03(+0.29%) |
May 30, 2017 | 12.45 | 12.47 | 12.08 | 12.10 | 9,010,096 | -0.37(-3.00%) |
May 26, 2017 | 12.71 | 12.73 | 12.40 | 12.47 | 3,981,434 | -0.23(-1.80%) |
May 25, 2017 | 12.70 | 12.83 | 12.61 | 12.70 | 5,897,463 | +0.03(+0.27%) |
May 24, 2017 | 12.45 | 12.76 | 12.44 | 12.67 | 10,628,250 | +0.19(+1.55%) |
May 23, 2017 | 12.61 | 12.64 | 12.45 | 12.47 | 9,609,453 | -0.12(-0.93%) |
May 22, 2017 | 12.81 | 12.90 | 12.53 | 12.59 | 8,977,517 | -0.24(-1.89%) |
May 19, 2017 | 12.61 | 13.04 | 12.55 | 12.83 | 11,538,240 | +0.24(+1.87%) |
May 18, 2017 | 12.61 | 12.67 | 12.47 | 12.60 | 11,024,703 | -0.01(-0.05%) |
May 17, 2017 | 12.54 | 12.70 | 12.39 | 12.61 | 9,520,595 | +0.05(+0.39%) |
May 16, 2017 | 13.10 | 13.10 | 12.54 | 12.56 | 8,926,614 | -0.55(-4.17%) |
May 15, 2017 | 13.33 | 13.36 | 13.05 | 13.10 | 5,078,945 | +0.01(+0.11%) |
May 12, 2017 | 13.32 | 13.36 | 13.06 | 13.09 | 4,317,134 | -0.21(-1.61%) |
May 11, 2017 | 13.50 | 13.53 | 13.21 | 13.30 | 5,551,670 | -0.28(-2.09%) |
May 10, 2017 | 13.46 | 13.70 | 13.41 | 13.59 | 7,666,179 | +0.08(+0.61%) |
May 09, 2017 | 13.43 | 13.59 | 13.27 | 13.50 | 7,012,497 | +0.06(+0.46%) |
May 08, 2017 | 13.81 | 13.84 | 13.36 | 13.44 | 5,301,038 | -0.35(-2.56%) |
May 05, 2017 | 13.84 | 13.92 | 13.74 | 13.80 | 5,889,830 | -0.01(-0.10%) |
May 04, 2017 | 13.77 | 13.83 | 13.41 | 13.81 | 9,951,106 | -0.10(-0.75%) |
May 03, 2017 | 14.38 | 14.38 | 13.86 | 13.91 | 5,148,991 | -0.42(-2.94%) |
May 02, 2017 | 14.13 | 14.46 | 14.01 | 14.34 | 8,173,643 | +0.20(+1.42%) |
May 01, 2017 | 14.06 | 14.31 | 13.95 | 14.13 | 5,799,665 | +0.10(+0.69%) |
Apr 28, 2017 | 14.28 | 14.29 | 13.96 | 14.04 | 6,082,264 | -0.26(-1.84%) |
Apr 27, 2017 | 15.12 | 14.27 | 14.30 | 8,369,324 | -0.33(-2.22%) | |
Apr 26, 2017 | 14.98 | 15.01 | 14.59 | 14.63 | 11,586,923 | -0.39(-2.63%) |
Apr 25, 2017 | 14.96 | 15.08 | 14.90 | 15.02 | 8,280,063 | +0.09(+0.60%) |
Apr 24, 2017 | 15.44 | 15.46 | 14.89 | 14.93 | 7,023,171 | -0.45(-2.92%) |
Apr 21, 2017 | 15.62 | 15.67 | 15.33 | 15.38 | 3,909,323 | -0.26(-1.64%) |
Apr 20, 2017 | 15.71 | 15.71 | 15.52 | 15.64 | 3,309,504 | -0.06(-0.40%) |
Apr 19, 2017 | 15.71 | 15.93 | 15.66 | 15.70 | 4,692,539 | -0.02(-0.13%) |
Apr 18, 2017 | 15.60 | 15.73 | 15.54 | 15.72 | 4,661,092 | +0.11(+0.71%) |
Apr 17, 2017 | 15.50 | 15.65 | 15.47 | 15.61 | 3,827,245 | +0.15(+0.98%) |
Apr 13, 2017 | 15.46 | 15.54 | 15.40 | 15.46 | 2,974,572 | -0.01(-0.05%) |
Apr 12, 2017 | 15.39 | 15.54 | 15.30 | 15.46 | 4,598,259 | +0.08(+0.50%) |
Apr 11, 2017 | 15.22 | 15.46 | 15.19 | 15.39 | 5,282,376 | +0.21(+1.41%) |
Apr 10, 2017 | 14.90 | 15.21 | 14.83 | 15.17 | 6,171,732 | +0.30(+2.00%) |
Apr 07, 2017 | 15.03 | 15.07 | 14.85 | 14.87 | 6,303,449 | -0.12(-0.83%) |
Apr 06, 2017 | 15.10 | 15.12 | 14.96 | 15.00 | 5,942,482 | -0.12(-0.82%) |
Apr 05, 2017 | 15.19 | 15.25 | 15.10 | 15.12 | 5,059,085 | -0.03(-0.18%) |
Apr 04, 2017 | 15.29 | 15.37 | 15.11 | 15.15 | 5,781,535 | -0.13(-0.86%) |
Apr 03, 2017 | 15.10 | 15.37 | 15.06 | 15.28 | 6,533,380 | +0.19(+1.24%) |
Mar 31, 2017 | 15.03 | 15.12 | 15.00 | 15.10 | 7,387,361 | +0.09(+0.59%) |
Mar 30, 2017 | 14.97 | 15.03 | 14.84 | 15.01 | 3,622,904 | +0.02(+0.14%) |
Mar 29, 2017 | 15.08 | 15.08 | 14.87 | 14.99 | 4,778,408 | -0.11(-0.72%) |
Mar 28, 2017 | 14.99 | 15.12 | 14.84 | 15.10 | 4,642,754 | +0.06(+0.41%) |
Mar 27, 2017 | 15.38 | 15.51 | 14.99 | 15.03 | 4,857,814 | -0.40(-2.57%) |
Mar 24, 2017 | 15.37 | 15.55 | 15.37 | 15.43 | 4,604,092 | +0.06(+0.40%) |
Mar 23, 2017 | 15.12 | 15.55 | 15.10 | 15.37 | 4,401,420 | +0.25(+1.63%) |
Mar 22, 2017 | 15.42 | 15.42 | 14.94 | 15.12 | 5,461,308 | -0.31(-1.99%) |
Mar 21, 2017 | 15.41 | 15.52 | 15.36 | 15.43 | 4,510,220 | +0.01(+0.09%) |
Mar 20, 2017 | 15.57 | 15.60 | 15.38 | 15.42 | 5,795,237 | -0.16(-1.01%) |
Mar 17, 2017 | 15.58 | 15.61 | 15.35 | 15.57 | 11,064,897 | +0.00(+0.00%) |
Mar 16, 2017 | 15.60 | 15.66 | 15.51 | 15.57 | 6,227,327 | -0.01(-0.04%) |
Mar 15, 2017 | 15.28 | 15.73 | 15.19 | 15.58 | 7,791,693 | +0.42(+2.75%) |
Mar 14, 2017 | 14.83 | 15.24 | 14.83 | 15.16 | 8,762,802 | +0.23(+1.56%) |
Mar 13, 2017 | 15.02 | 15.02 | 14.80 | 14.93 | 8,138,028 | +0.14(+0.97%) |
Mar 10, 2017 | 14.75 | 14.99 | 14.67 | 14.79 | 7,181,080 | +0.03(+0.23%) |
Mar 09, 2017 | 15.19 | 15.30 | 14.73 | 14.75 | 8,312,495 | -0.44(-2.92%) |
Mar 08, 2017 | 15.48 | 15.48 | 15.12 | 15.20 | 5,937,996 | -0.35(-2.24%) |
Mar 07, 2017 | 15.80 | 15.83 | 15.53 | 15.55 | 4,593,188 | -0.28(-1.77%) |
Mar 06, 2017 | 15.93 | 15.93 | 15.72 | 15.83 | 7,281,372 | -0.15(-0.94%) |
Mar 03, 2017 | 16.14 | 16.16 | 15.72 | 15.98 | 7,718,529 | -0.10(-0.64%) |
Mar 02, 2017 | 16.18 | 16.23 | 16.00 | 16.08 | 6,251,167 | -0.16(-0.97%) |